50,660€
-2,99%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,08 | 52,08 | 50,21 | 50,86 | -2,60% | 67,00 |
| 08.05.2025 | 51,32 | 52,44 | 50,97 | 52,22 | 1,52% | 140,00 |
| 07.05.2025 | 52,12 | 52,12 | 50,80 | 51,44 | -1,70% | 17,00 |
| 06.05.2025 | 51,92 | 52,53 | 51,92 | 52,33 | 0,38% | - |
| 05.05.2025 | 51,34 | 52,30 | 51,13 | 52,13 | 1,54% | 17,00 |
| 02.05.2025 | 52,74 | 52,74 | 50,73 | 51,34 | -1,76% | 110,00 |
| 30.04.2025 | 53,05 | 53,05 | 51,50 | 52,26 | -1,06% | 159,00 |
| 29.04.2025 | 52,71 | 52,98 | 52,71 | 52,82 | 0,27% | 300,00 |
| 28.04.2025 | 50,34 | 52,73 | 50,34 | 52,68 | 2,01% | 105,00 |
| 25.04.2025 | 50,34 | 51,71 | 50,34 | 51,64 | 2,58% | 203,00 |
| 24.04.2025 | 50,22 | 50,34 | 49,12 | 50,34 | 0,26% | 50,00 |
| 23.04.2025 | 48,69 | 50,48 | 48,69 | 50,21 | 3,13% | 100,00 |
| 22.04.2025 | 51,20 | 51,20 | 47,92 | 48,69 | -4,93% | 220,00 |
| 17.04.2025 | 47,18 | 51,44 | 47,18 | 51,21 | 8,54% | 1.060,00 |
| 16.04.2025 | 49,15 | 49,15 | 46,48 | 47,18 | -4,01% | 243,00 |
| 15.04.2025 | 47,19 | 49,44 | 47,19 | 49,15 | 4,15% | 1.380,00 |
| 14.04.2025 | 49,07 | 49,12 | 46,23 | 47,19 | -3,25% | 334,00 |
| 11.04.2025 | 44,11 | 48,78 | 44,11 | 48,78 | 10,59% | 1.348,00 |
| 10.04.2025 | 46,31 | 47,48 | 43,27 | 44,11 | 1,61% | 1.212,00 |
| 09.04.2025 | 43,16 | 51,08 | 38,89 | 43,41 | 0,58% | 880,00 |
| 08.04.2025 | 42,93 | 47,76 | 42,54 | 43,16 | 6,16% | 2.805,00 |
| 07.04.2025 | 39,46 | 41,42 | 37,17 | 40,65 | -7,00% | 1.570,00 |
| 04.04.2025 | 50,32 | 50,32 | 43,14 | 43,71 | -13,22% | 255,00 |
| 03.04.2025 | 55,79 | 55,79 | 50,13 | 50,37 | -9,80% | 295,00 |
| 02.04.2025 | 54,15 | 56,06 | 54,15 | 55,84 | 3,01% | - |
| 01.04.2025 | 54,98 | 54,98 | 53,43 | 54,21 | -1,45% | 51,00 |
| 31.03.2025 | 56,65 | 56,65 | 52,81 | 55,01 | -3,00% | 550,00 |
| 28.03.2025 | 57,62 | 57,84 | 56,67 | 56,71 | -3,57% | - |
| 27.03.2025 | 58,31 | 58,81 | 57,51 | 58,81 | 0,74% | - |
| 26.03.2025 | 58,95 | 58,95 | 57,59 | 58,38 | -1,08% | - |
| 25.03.2025 | 59,40 | 59,40 | 57,71 | 59,02 | -0,76% | 15,00 |
| 24.03.2025 | 58,85 | 59,52 | 58,81 | 59,47 | 0,92% | 49,00 |
| 21.03.2025 | 61,29 | 61,29 | 58,77 | 58,93 | -3,96% | 460,00 |
| 20.03.2025 | 60,85 | 61,48 | 60,85 | 61,36 | 0,74% | 227,00 |
| 19.03.2025 | 60,16 | 61,28 | 59,73 | 60,91 | 1,11% | 150,00 |
| 18.03.2025 | 60,64 | 60,64 | 58,46 | 60,24 | -0,79% | - |
| 17.03.2025 | 56,94 | 60,94 | 56,94 | 60,72 | 6,60% | 153,00 |
| 14.03.2025 | 55,49 | 57,56 | 55,49 | 56,96 | 2,70% | 50,00 |
| 13.03.2025 | 54,27 | 55,65 | 54,27 | 55,46 | 2,19% | 100,00 |
| 12.03.2025 | 51,78 | 54,43 | 51,78 | 54,27 | 4,81% | 200,00 |
| 11.03.2025 | 52,37 | 53,56 | 51,60 | 51,78 | -1,07% | 5,00 |
| 10.03.2025 | 54,78 | 54,78 | 52,17 | 52,34 | -4,47% | 35,00 |
| 07.03.2025 | 56,77 | 56,77 | 54,20 | 54,79 | -3,49% | 10,00 |
| 06.03.2025 | 53,29 | 57,40 | 53,29 | 56,77 | 6,53% | 441,00 |
| 05.03.2025 | 50,43 | 54,47 | 50,43 | 53,29 | 5,23% | 250,00 |
| 04.03.2025 | 48,96 | 52,25 | 48,96 | 50,64 | 3,42% | 750,00 |
| 03.03.2025 | 48,35 | 50,41 | 48,35 | 48,97 | 1,29% | - |
| 28.02.2025 | 49,57 | 49,57 | 47,83 | 48,34 | -2,47% | 105,00 |
| 27.02.2025 | 49,95 | 50,54 | 49,57 | 49,57 | -0,77% | - |
| 26.02.2025 | 50,18 | 50,22 | 49,61 | 49,95 | 1,87% | - |
| 25.02.2025 | 49,70 | 49,70 | 48,80 | 49,04 | -1,88% | 14,00 |
| 24.02.2025 | 49,69 | 50,25 | 49,69 | 49,98 | 0,58% | 60,00 |
| 21.02.2025 | 51,35 | 51,35 | 49,39 | 49,69 | -3,24% | 700,00 |
| 20.02.2025 | 51,13 | 52,56 | 50,63 | 51,35 | 0,43% | 1.000,00 |
| 19.02.2025 | 50,97 | 51,69 | 50,65 | 51,13 | 0,31% | 99,00 |
| 18.02.2025 | 47,70 | 52,88 | 47,70 | 50,97 | 6,87% | 74,00 |
| 17.02.2025 | 44,83 | 47,73 | 44,83 | 47,70 | 6,39% | 60,00 |
| 14.02.2025 | 47,09 | 47,09 | 44,75 | 44,83 | -4,79% | - |
| 13.02.2025 | 46,04 | 47,24 | 46,04 | 47,09 | 2,27% | - |
| 12.02.2025 | 48,50 | 48,74 | 45,82 | 46,04 | -5,07% | 10,00 |
| 11.02.2025 | 48,64 | 49,06 | 48,50 | 48,50 | -0,29% | 400,00 |
| 10.02.2025 | 45,73 | 48,92 | 45,73 | 48,64 | 6,36% | 265,00 |
| 07.02.2025 | 44,58 | 45,99 | 44,58 | 45,73 | 2,74% | 400,00 |
| 06.02.2025 | 44,16 | 44,66 | 43,45 | 44,51 | 0,80% | - |
| 05.02.2025 | 43,84 | 44,59 | 43,30 | 44,16 | 0,71% | 5,00 |
| 04.02.2025 | 44,14 | 44,47 | 43,13 | 43,85 | -0,66% | - |
| 03.02.2025 | 43,44 | 44,64 | 43,44 | 44,14 | 1,10% | - |
| 31.01.2025 | 42,42 | 44,43 | 42,42 | 43,66 | 3,01% | 300,00 |
| 30.01.2025 | 42,17 | 42,46 | 42,10 | 42,38 | 0,62% | - |
| 29.01.2025 | 41,97 | 42,12 | 41,10 | 42,12 | 0,48% | - |
| 28.01.2025 | 41,51 | 42,49 | 41,33 | 41,92 | -0,77% | - |
| 27.01.2025 | 42,34 | 43,23 | 41,83 | 42,25 | -0,13% | 250,00 |
| 24.01.2025 | 42,08 | 42,47 | 42,08 | 42,30 | 0,64% | - |
| 23.01.2025 | 41,67 | 42,42 | 41,67 | 42,03 | 0,96% | 400,00 |
| 22.01.2025 | 42,05 | 42,05 | 41,38 | 41,63 | -0,88% | 90,00 |
| 21.01.2025 | 43,43 | 43,43 | 41,72 | 42,00 | -3,19% | 49,00 |
| 20.01.2025 | 43,13 | 44,45 | 42,98 | 43,39 | 0,71% | - |
| 17.01.2025 | 42,46 | 43,20 | 41,97 | 43,08 | 1,51% | 100,00 |
| 16.01.2025 | 42,97 | 42,97 | 41,80 | 42,44 | -1,13% | - |
| 15.01.2025 | 42,79 | 43,13 | 41,66 | 42,93 | 0,42% | - |
| 14.01.2025 | 44,12 | 44,12 | 42,51 | 42,75 | -3,02% | 10,00 |
| 13.01.2025 | 43,55 | 44,24 | 43,55 | 44,08 | 1,32% | 300,00 |
| 10.01.2025 | 41,52 | 43,76 | 41,52 | 43,50 | 4,47% | - |
| 09.01.2025 | 42,91 | 42,91 | 41,45 | 41,64 | -2,86% | 535,00 |
| 08.01.2025 | 43,30 | 43,49 | 42,74 | 42,87 | -0,90% | - |
| 07.01.2025 | 44,10 | 44,10 | 42,88 | 43,26 | -1,79% | - |
| 06.01.2025 | 45,47 | 45,47 | 43,36 | 44,05 | -3,04% | - |
| 03.01.2025 | 44,19 | 45,44 | 44,19 | 45,43 | 2,89% | 115,00 |
| 02.01.2025 | 43,67 | 44,85 | 43,67 | 44,15 | 1,05% | 200,00 |
| 30.12.2024 | 44,77 | 44,77 | 43,59 | 43,69 | -3,49% | - |
| 27.12.2024 | 41,72 | 45,28 | 41,72 | 45,27 | 8,52% | 538,00 |
| 23.12.2024 | 40,14 | 42,09 | 40,14 | 41,72 | 4,03% | - |
| 20.12.2024 | 40,73 | 40,73 | 39,81 | 40,10 | -1,53% | 755,00 |
| 19.12.2024 | 39,89 | 41,49 | 39,87 | 40,73 | 2,09% | - |
| 18.12.2024 | 39,57 | 40,47 | 39,33 | 39,89 | 0,81% | 25,00 |
| 17.12.2024 | 39,67 | 39,67 | 38,88 | 39,57 | -0,25% | - |
| 16.12.2024 | 39,84 | 39,84 | 39,08 | 39,67 | -0,43% | 120,00 |
| 13.12.2024 | 41,15 | 41,15 | 39,52 | 39,84 | -3,18% | 253,00 |
| 12.12.2024 | 41,98 | 41,98 | 40,14 | 41,15 | -1,97% | - |
| 11.12.2024 | 37,82 | 42,48 | 37,82 | 41,98 | 10,99% | - |